Black Rock Mining Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.017	0.018	0.017	0.018	0.018	3,202,900
2026-02-05	0.018	0.019	0.017	0.017	0.017	3,161,114
2026-02-04	0.019	0.019	0.018	0.019	0.019	830,310
2026-02-03	0.017	0.019	0.017	0.018	0.018	2,226,284
2026-02-02	0.019	0.019	0.017	0.017	0.017	1,712,438
2026-01-30	0.019	0.019	0.018	0.018	0.018	1,218,303
2026-01-29	0.020	0.020	0.018	0.019	0.019	1,875,296
2026-01-28	0.020	0.020	0.019	0.020	0.020	1,287,670
2026-01-27	0.019	0.021	0.019	0.019	0.019	6,499,982
2026-01-23	0.019	0.020	0.019	0.019	0.019	1,625,700
2026-01-22	0.020	0.020	0.019	0.019	0.019	707,377
2026-01-21	0.019	0.020	0.019	0.019	0.019	64,073
2026-01-20	0.021	0.021	0.019	0.019	0.019	1,540,082
2026-01-19	0.019	0.020	0.019	0.020	0.020	2,221,011
2026-01-16	0.022	0.022	0.019	0.019	0.019	7,734,074
2026-01-15	0.022	0.022	0.021	0.021	0.021	1,328,450
2026-01-14	0.021	0.022	0.020	0.021	0.021	8,087,966
2026-01-13	0.021	0.021	0.019	0.020	0.020	810,586
2026-01-12	0.020	0.021	0.020	0.021	0.021	5,762,725
2026-01-09	0.021	0.021	0.020	0.020	0.020	4,902,451
2026-01-08	0.019	0.021	0.018	0.021	0.021	8,242,233
2026-01-07	0.018	0.018	0.017	0.017	0.017	2,968,444
2026-01-06	0.018	0.018	0.017	0.018	0.018	2,090,353
2026-01-05	0.016	0.018	0.016	0.018	0.018	6,845,016
2026-01-02	0.016	0.016	0.015	0.016	0.016	3,935,209
2025-12-31	0.016	0.017	0.016	0.016	0.016	3,228,225
2025-12-30	0.015	0.016	0.014	0.016	0.016	4,951,472
2025-12-29	0.013	0.015	0.013	0.015	0.015	7,259,218
2025-12-24	0.014	0.014	0.014	0.014	0.014	91,702
2025-12-23	0.014	0.014	0.013	0.014	0.014	1,863,175
2025-12-22	0.014	0.015	0.014	0.015	0.015	7,317,811
2025-12-19	0.015	0.015	0.013	0.014	0.014	12,790,301
2025-12-18	0.015	0.015	0.014	0.015	0.015	871,448
2025-12-17	0.014	0.015	0.014	0.015	0.015	4,764,406
2025-12-16	0.015	0.015	0.014	0.015	0.015	667,954
2025-12-15	0.015	0.015	0.014	0.015	0.015	437,364
2025-12-12	0.015	0.015	0.013	0.015	0.015	6,507,789
2025-12-11	0.014	0.015	0.014	0.015	0.015	1,678,885
2025-12-10	0.016	0.016	0.014	0.015	0.015	2,361,810
2025-12-09	0.015	0.015	0.014	0.015	0.015	2,577,744
2025-12-08	0.016	0.016	0.014	0.014	0.014	1,422,045
2025-12-05	0.015	0.016	0.014	0.016	0.016	1,767,687
2025-12-04	0.016	0.016	0.014	0.014	0.014	7,116,489
2025-12-03	0.015	0.016	0.015	0.016	0.016	420,902
2025-12-02	0.016	0.016	0.015	0.015	0.015	2,876,716
2025-12-01	0.015	0.016	0.015	0.016	0.016	2,887,513
2025-11-28	0.015	0.016	0.015	0.015	0.015	3,697,116
2025-11-27	0.016	0.016	0.015	0.015	0.015	221,522
2025-11-26	0.016	0.016	0.015	0.016	0.016	2,698,495
2025-11-25	0.015	0.016	0.015	0.016	0.016	1,989,825
2025-11-24	0.016	0.016	0.014	0.014	0.014	4,710,987
2025-11-21	0.016	0.016	0.014	0.016	0.016	12,445,158
2025-11-20	0.016	0.016	0.015	0.016	0.016	1,542,926
2025-11-19	0.016	0.016	0.015	0.016	0.016	5,693,737
2025-11-18	0.016	0.017	0.016	0.016	0.016	4,373,331
2025-11-17	0.017	0.017	0.016	0.017	0.017	4,318,663
2025-11-14	0.017	0.017	0.016	0.017	0.017	10,982,080
2025-11-13	0.016	0.017	0.016	0.016	0.016	1,473,192
2025-11-12	0.016	0.017	0.016	0.016	0.016	3,642,755
2025-11-11	0.017	0.017	0.016	0.016	0.016	4,001,734

← NewerPage 4 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.